1,641.00
-9(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,640 | 1,641 | 1,641 | 1,648 | 1,618 | 60,100 |
| February 19, 2026 | 1,625 | 1,650 | 1,650 | 1,671 | 1,608 | 82,800 |
| February 18, 2026 | 1,586 | 1,616 | 1,616 | 1,623 | 1,586 | 43,500 |
| February 17, 2026 | 1,593 | 1,589 | 1,589 | 1,610 | 1,574 | 37,700 |
| February 16, 2026 | 1,569 | 1,591 | 1,591 | 1,595 | 1,555 | 60,600 |
| February 13, 2026 | 1,602 | 1,573 | 1,573 | 1,602 | 1,540 | 69,500 |
| February 12, 2026 | 1,631 | 1,590 | 1,590 | 1,632 | 1,559 | 176,700 |
| February 10, 2026 | 1,483 | 1,492 | 1,492 | 1,503 | 1,482 | 45,100 |
| February 09, 2026 | 1,486 | 1,477 | 1,477 | 1,486 | 1,455 | 63,400 |
| February 06, 2026 | 1,431 | 1,444 | 1,444 | 1,445 | 1,418 | 47,900 |
| February 05, 2026 | 1,449 | 1,426 | 1,426 | 1,450 | 1,426 | 46,800 |
| February 04, 2026 | 1,412 | 1,434 | 1,434 | 1,434 | 1,406 | 46,400 |
| February 03, 2026 | 1,402 | 1,408 | 1,408 | 1,412 | 1,390 | 47,500 |
| February 02, 2026 | 1,404 | 1,381 | 1,381 | 1,420 | 1,381 | 44,600 |
| January 30, 2026 | 1,389 | 1,404 | 1,404 | 1,407 | 1,386 | 52,000 |
| January 29, 2026 | 1,399 | 1,389 | 1,389 | 1,422 | 1,371 | 68,600 |
| January 28, 2026 | 1,408 | 1,406 | 1,406 | 1,427 | 1,387 | 58,000 |
| January 27, 2026 | 1,383 | 1,408 | 1,408 | 1,412 | 1,375 | 71,300 |
| January 26, 2026 | 1,415 | 1,386 | 1,386 | 1,415 | 1,386 | 89,800 |
| January 23, 2026 | 1,461 | 1,434 | 1,434 | 1,465 | 1,432 | 47,200 |
| January 22, 2026 | 1,445 | 1,453 | 1,453 | 1,460 | 1,437 | 41,700 |
| January 21, 2026 | 1,400 | 1,427 | 1,427 | 1,428 | 1,398 | 59,200 |
| January 20, 2026 | 1,422 | 1,412 | 1,412 | 1,436 | 1,402 | 61,300 |
| January 19, 2026 | 1,449 | 1,432 | 1,432 | 1,449 | 1,413 | 38,900 |
| January 16, 2026 | 1,440 | 1,441 | 1,441 | 1,446 | 1,414 | 52,100 |
| January 15, 2026 | 1,397 | 1,450 | 1,450 | 1,455 | 1,395 | 72,400 |
| January 14, 2026 | 1,400 | 1,397 | 1,397 | 1,407 | 1,392 | 54,300 |
| January 13, 2026 | 1,405 | 1,396 | 1,396 | 1,405 | 1,380 | 58,300 |
| January 09, 2026 | 1,374 | 1,384 | 1,384 | 1,389 | 1,369 | 73,100 |
| January 08, 2026 | 1,410 | 1,368 | 1,368 | 1,415 | 1,368 | 62,700 |
| January 07, 2026 | 1,395 | 1,406 | 1,406 | 1,422 | 1,393 | 36,800 |
| January 06, 2026 | 1,393 | 1,398 | 1,398 | 1,407 | 1,383 | 52,200 |
| January 05, 2026 | 1,424 | 1,393 | 1,393 | 1,430 | 1,392 | 64,800 |
| December 30, 2025 | 1,421 | 1,411 | 1,411 | 1,422 | 1,403 | 25,400 |
| December 29, 2025 | 1,400 | 1,420 | 1,420 | 1,422 | 1,394 | 53,600 |
| December 26, 2025 | 1,396 | 1,404 | 1,404 | 1,413 | 1,390 | 44,600 |
| December 25, 2025 | 1,380 | 1,396 | 1,396 | 1,398 | 1,380 | 44,600 |
| December 24, 2025 | 1,389 | 1,373 | 1,373 | 1,391 | 1,373 | 23,000 |
| December 23, 2025 | 1,379 | 1,384 | 1,384 | 1,395 | 1,378 | 34,500 |
| December 22, 2025 | 1,391 | 1,375 | 1,375 | 1,391 | 1,373 | 19,200 |
| December 19, 2025 | 1,356 | 1,363 | 1,363 | 1,366 | 1,352 | 23,600 |
| December 18, 2025 | 1,348 | 1,356 | 1,356 | 1,360 | 1,340 | 36,400 |
| December 17, 2025 | 1,349 | 1,348 | 1,348 | 1,350 | 1,334 | 31,900 |
| December 16, 2025 | 1,383 | 1,338 | 1,338 | 1,383 | 1,338 | 45,700 |
| December 15, 2025 | 1,365 | 1,375 | 1,375 | 1,390 | 1,354 | 49,100 |
| December 12, 2025 | 1,359 | 1,365 | 1,365 | 1,371 | 1,355 | 33,000 |
| December 11, 2025 | 1,387 | 1,337 | 1,337 | 1,393 | 1,334 | 76,400 |
| December 10, 2025 | 1,385 | 1,388 | 1,388 | 1,409 | 1,380 | 31,800 |
| December 09, 2025 | 1,398 | 1,386 | 1,386 | 1,402 | 1,368 | 31,600 |
| December 08, 2025 | 1,384 | 1,399 | 1,399 | 1,399 | 1,380 | 33,300 |
| December 05, 2025 | 1,380 | 1,368 | 1,368 | 1,392 | 1,368 | 23,800 |
| December 04, 2025 | 1,388 | 1,383 | 1,383 | 1,392 | 1,378 | 22,400 |
| December 03, 2025 | 1,389 | 1,384 | 1,384 | 1,401 | 1,382 | 24,800 |
| December 02, 2025 | 1,400 | 1,380 | 1,380 | 1,404 | 1,377 | 21,700 |
| December 01, 2025 | 1,396 | 1,395 | 1,395 | 1,400 | 1,375 | 20,700 |
| November 28, 2025 | 1,399 | 1,397 | 1,397 | 1,399 | 1,389 | 26,100 |
| November 27, 2025 | 1,390 | 1,387 | 1,387 | 1,406 | 1,383 | 29,600 |
| November 26, 2025 | 1,390 | 1,390 | 1,390 | 1,400 | 1,380 | 26,400 |
| November 25, 2025 | 1,397 | 1,377 | 1,377 | 1,405 | 1,372 | 30,800 |
| November 21, 2025 | 1,361 | 1,394 | 1,394 | 1,395 | 1,361 | 28,600 |